KabuInsight

ＭＣＪ

6670
スタンダード/電気機器/MCJ Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,211.02,218.02,193.02,198.0-32.0-1.43%1,675,000
2026-03-122,230.02,239.02,221.02,230.0-7.0-0.31%450,900
2026-03-112,240.02,249.02,234.02,237.0+4.0+0.18%661,300
2026-03-102,252.02,259.02,226.02,233.0-7.0-0.31%773,800
2026-03-092,261.02,269.02,217.02,240.0-36.0-1.58%1,273,000
2026-03-062,266.02,281.02,254.02,276.0+9.0+0.40%441,700
2026-03-052,290.02,311.02,259.02,267.0-13.0-0.57%430,600
2026-03-042,290.02,302.02,254.02,280.0-23.0-1.00%1,007,000
2026-03-032,334.02,344.02,290.02,303.0-16.0-0.69%573,500
2026-03-022,292.02,332.02,287.02,319.0+27.0+1.18%984,500
2026-02-272,303.02,346.02,290.02,292.0-56.0-2.39%1,051,800
2026-02-262,349.02,362.02,342.02,348.0-1.0-0.04%695,900
2026-02-252,346.02,350.02,334.02,349.0+4.0+0.17%808,500
2026-02-242,351.02,357.02,336.02,345.0-12.0-0.51%1,054,900
2026-02-202,327.02,377.02,327.02,357.0+7.0+0.30%897,400
2026-02-192,300.02,366.02,299.02,350.0+45.0+1.95%1,561,800
2026-02-182,270.02,320.02,265.02,305.0+31.0+1.36%1,577,700
2026-02-172,270.02,275.02,255.02,274.0-8.0-0.35%1,085,900
2026-02-162,270.02,283.02,262.02,282.0+16.0+0.71%1,653,600
2026-02-132,258.02,272.02,245.02,266.0-14.0-0.61%1,551,200
2026-02-122,280.02,288.02,273.02,280.00.00.00%1,617,400
2026-02-102,270.02,299.02,269.02,280.0-19.0-0.83%3,176,500
2026-02-092,210.02,335.02,210.02,299.0+361.0+18.63%10,489,500
2026-02-061,938.01,938.01,938.01,938.0+400.0+26.01%72,300
2026-02-051,556.01,572.01,538.01,538.0-51.0-3.21%473,100
2026-02-041,585.01,597.01,567.01,589.0-2.0-0.13%212,300
2026-02-031,585.01,613.01,581.01,591.0+14.0+0.89%237,700
2026-02-021,576.01,594.01,569.01,577.0+4.0+0.25%327,500
2026-01-301,565.01,582.01,547.01,573.0-1.0-0.06%306,900
2026-01-291,585.01,585.01,563.01,574.0-12.0-0.76%236,600
2026-01-281,616.01,616.01,584.01,586.0-37.0-2.28%201,700
2026-01-271,609.01,627.01,601.01,623.0+7.0+0.43%148,200
2026-01-261,638.01,640.01,616.01,616.0-38.0-2.30%148,100
2026-01-231,640.01,667.01,634.01,654.0+7.0+0.43%156,100
2026-01-221,638.01,653.01,633.01,647.0+32.0+1.98%222,100
2026-01-211,583.01,622.01,580.01,615.0-2.0-0.12%234,200
2026-01-201,655.01,660.01,611.01,617.0-54.0-3.23%296,600
2026-01-191,677.01,700.01,658.01,671.0+7.0+0.42%326,700
2026-01-161,644.01,666.01,622.01,664.0+17.0+1.03%343,300
2026-01-151,625.01,648.01,619.01,647.0+12.0+0.73%241,300
2026-01-141,603.01,637.01,600.01,635.0+35.0+2.19%297,900
2026-01-131,600.01,611.01,573.01,600.0+13.0+0.82%268,300
2026-01-091,580.01,587.01,551.01,587.0+3.0+0.19%224,700
2026-01-081,575.01,586.01,565.01,584.0-2.0-0.13%341,900
2026-01-071,587.01,603.01,575.01,586.0-14.0-0.88%404,000
2026-01-061,600.01,600.01,565.01,600.0-3.0-0.19%502,500
2026-01-051,619.01,635.01,595.01,603.0-9.0-0.56%291,000
2025-12-301,625.01,637.01,563.01,612.0-12.0-0.74%267,300
2025-12-291,660.01,673.01,615.01,624.0-20.0-1.22%409,500
2025-12-261,615.01,649.01,601.01,644.0+81.0+5.18%673,400
2025-12-251,566.01,574.01,546.01,563.0-18.0-1.14%215,600
2025-12-241,596.01,596.01,572.01,581.0-12.0-0.75%147,900
2025-12-231,582.01,595.01,578.01,593.0+11.0+0.70%147,600
2025-12-221,583.01,593.01,560.01,582.0+14.0+0.89%281,300
2025-12-191,575.01,581.01,563.01,568.0-6.0-0.38%224,200
2025-12-181,596.01,605.01,574.01,574.0-22.0-1.38%242,100
2025-12-171,622.01,625.01,586.01,596.0-8.0-0.50%397,700
2025-12-161,620.01,631.01,602.01,604.0-15.0-0.93%208,600
2025-12-151,608.01,636.01,601.01,619.0+27.0+1.70%253,900
2025-12-121,587.01,595.01,571.01,592.0+24.0+1.53%165,400
2025-12-111,573.01,608.01,563.01,568.0+9.0+0.58%343,400
2025-12-101,577.01,584.01,555.01,559.0-16.0-1.02%232,500
2025-12-091,575.01,583.01,559.01,575.00.00.00%170,200
2025-12-081,562.01,577.01,553.01,575.0+43.0+2.81%276,900
2025-12-051,530.01,536.01,513.01,532.0+7.0+0.46%234,100
2025-12-041,533.01,539.01,514.01,525.0-8.0-0.52%245,200
2025-12-031,531.01,542.01,526.01,533.0+10.0+0.66%205,400
2025-12-021,545.01,546.01,507.01,523.0-22.0-1.42%194,900
2025-12-011,550.01,554.01,544.01,545.0-1.0-0.06%160,200
2025-11-281,540.01,555.01,532.01,546.0+28.0+1.84%217,800
2025-11-271,509.01,534.01,509.01,518.0+9.0+0.60%196,400
2025-11-261,523.01,534.01,506.01,509.0-14.0-0.92%184,600
2025-11-251,500.01,539.01,500.01,523.0+39.0+2.63%213,200
2025-11-211,471.01,491.01,466.01,484.0+5.0+0.34%192,700
2025-11-201,487.01,487.01,465.01,479.0+18.0+1.23%249,400
2025-11-191,477.01,491.01,456.01,461.0-23.0-1.55%268,300
2025-11-181,514.01,524.01,480.01,484.0-30.0-1.98%157,200
2025-11-171,520.01,534.01,507.01,514.0-6.0-0.39%134,500
2025-11-141,522.01,534.01,513.01,520.0-6.0-0.39%175,900
2025-11-131,525.01,536.01,519.01,526.0+14.0+0.93%221,000
2025-11-121,500.01,522.01,500.01,512.0+15.0+1.00%218,600
2025-11-111,500.01,502.01,473.01,497.0+6.0+0.40%256,000
2025-11-101,425.01,499.01,423.01,491.0+70.0+4.93%304,700
2025-11-071,428.01,436.01,403.01,421.0-7.0-0.49%231,000
2025-11-061,410.01,442.01,400.01,428.0+20.0+1.42%245,100
2025-11-051,436.01,444.01,381.01,408.0-43.0-2.96%362,100
2025-11-041,443.01,479.01,439.01,451.0-5.0-0.34%333,200
2025-10-311,450.01,474.01,448.01,456.0+14.0+0.97%287,300
2025-10-301,443.01,455.01,436.01,442.0-1.0-0.07%112,800
2025-10-291,460.01,460.01,439.01,443.0-14.0-0.96%187,400
2025-10-281,495.01,496.01,454.01,457.0-39.0-2.61%297,800
2025-10-271,485.01,506.01,480.01,496.0+18.0+1.22%180,300
2025-10-241,467.01,488.01,467.01,478.0+11.0+0.75%137,300
2025-10-231,450.01,467.01,446.01,467.0+17.0+1.17%151,800
2025-10-221,446.01,459.01,439.01,450.0+3.0+0.21%151,500
2025-10-211,461.01,466.01,444.01,447.0-14.0-0.96%158,000
2025-10-201,450.01,463.01,441.01,461.0+36.0+2.53%283,800
2025-10-171,427.01,434.01,420.01,425.0+3.0+0.21%145,200
2025-10-161,425.01,439.01,419.01,422.0+9.0+0.64%156,100
2025-10-151,397.01,418.01,396.01,413.0+31.0+2.24%145,800
2025-10-141,388.01,401.01,377.01,382.0-28.0-1.99%254,200
2025-10-101,434.01,434.01,410.01,410.0-24.0-1.67%198,300
2025-10-091,409.01,441.01,402.01,434.0+32.0+2.28%256,300
2025-10-081,387.01,409.01,387.01,402.0+14.0+1.01%127,500
2025-10-071,395.01,401.01,387.01,388.0-7.0-0.50%147,600
2025-10-061,385.01,400.01,385.01,395.0+26.0+1.90%139,000
2025-10-031,347.01,377.01,347.01,369.0+27.0+2.01%196,500
2025-10-021,357.01,365.01,328.01,342.0-12.0-0.89%188,100
2025-10-011,365.01,369.01,344.01,354.0-20.0-1.46%158,900
2025-09-301,382.01,389.01,368.01,374.0-12.0-0.87%122,600
2025-09-291,401.01,401.01,376.01,386.0-18.0-1.28%202,500
2025-09-261,381.01,409.01,374.01,404.0+18.0+1.30%226,500
2025-09-251,378.01,391.01,364.01,386.0-6.0-0.43%374,500
2025-09-241,402.01,408.01,385.01,392.0-9.0-0.64%195,000
2025-09-221,400.01,412.01,400.01,401.0+9.0+0.65%148,700
2025-09-191,413.01,421.01,385.01,392.0-21.0-1.49%211,000
2025-09-181,397.01,420.01,393.01,413.0+7.0+0.50%141,800
2025-09-171,426.01,431.01,395.01,406.0-20.0-1.40%146,600
2025-09-161,450.01,452.01,424.01,426.0-20.0-1.38%195,900
2025-09-121,448.01,450.01,436.01,446.0——173,700

直近120営業日分を表示